Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.24+1.85 (+1.15%)
At close: 4:00PM EDT
Callsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423C00140000 | 2021-04-13 9:48AM EDT | 140.00 | 17.77 | 21.10 | 23.20 | 0.00 | - | 2 | 2 | 86.77% |
| JNJ210423C00145000 | 2021-04-09 2:28PM EDT | 145.00 | 15.40 | 15.00 | 19.00 | 0.00 | - | 2 | 0 | 87.26% |
| JNJ210423C00147000 | 2021-04-13 3:10PM EDT | 147.00 | 12.65 | 14.25 | 16.15 | 0.00 | - | 2 | 1 | 63.89% |
| JNJ210423C00148000 | 2021-04-13 1:15PM EDT | 148.00 | 10.10 | 12.45 | 15.35 | 0.00 | - | 1 | 1 | 64.87% |
| JNJ210423C00149000 | 2021-04-13 2:59PM EDT | 149.00 | 10.60 | 12.20 | 14.20 | 0.00 | - | 4 | 2 | 58.69% |
| JNJ210423C00150000 | 2021-04-16 3:45PM EDT | 150.00 | 12.38 | 11.35 | 13.25 | +2.28 | +22.57% | 8 | 19 | 56.47% |
| JNJ210423C00152500 | 2021-04-15 10:32AM EDT | 152.50 | 9.41 | 7.95 | 10.65 | 0.00 | - | 15 | 54 | 46.53% |
| JNJ210423C00155000 | 2021-04-16 2:48PM EDT | 155.00 | 7.38 | 6.90 | 7.95 | +1.68 | +29.47% | 13 | 106 | 34.91% |
| JNJ210423C00157500 | 2021-04-16 3:35PM EDT | 157.50 | 5.20 | 4.95 | 5.45 | +1.57 | +43.25% | 97 | 256 | 26.73% |
| JNJ210423C00160000 | 2021-04-16 3:59PM EDT | 160.00 | 3.10 | 3.05 | 3.30 | +1.13 | +57.36% | 605 | 695 | 22.27% |
| JNJ210423C00162500 | 2021-04-16 3:59PM EDT | 162.50 | 1.69 | 1.52 | 1.75 | +0.75 | +79.79% | 1,174 | 1,645 | 20.92% |
| JNJ210423C00165000 | 2021-04-16 3:59PM EDT | 165.00 | 0.82 | 0.70 | 0.83 | +0.42 | +105.00% | 1,252 | 2,345 | 21.02% |
| JNJ210423C00167500 | 2021-04-16 3:59PM EDT | 167.50 | 0.39 | 0.31 | 0.39 | +0.20 | +105.26% | 453 | 916 | 22.14% |
| JNJ210423C00170000 | 2021-04-16 3:59PM EDT | 170.00 | 0.17 | 0.16 | 0.20 | +0.06 | +54.55% | 322 | 1,834 | 24.02% |
| JNJ210423C00172500 | 2021-04-16 2:31PM EDT | 172.50 | 0.12 | 0.06 | 0.14 | +0.05 | +71.43% | 84 | 754 | 27.34% |
| JNJ210423C00175000 | 2021-04-16 3:37PM EDT | 175.00 | 0.07 | 0.06 | 0.11 | +0.03 | +75.00% | 27 | 501 | 30.86% |
| JNJ210423C00177500 | 2021-04-16 2:02PM EDT | 177.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 11 | 487 | 34.86% |
| JNJ210423C00180000 | 2021-04-16 2:21PM EDT | 180.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 12 | 449 | 35.16% |
| JNJ210423C00182500 | 2021-04-15 1:13PM EDT | 182.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 49 | 37.89% |
| JNJ210423C00185000 | 2021-04-15 1:43PM EDT | 185.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 29 | 47.66% |
| JNJ210423C00190000 | 2021-04-15 1:43PM EDT | 190.00 | 0.02 | 0.01 | 0.60 | -0.02 | -50.00% | 1 | 10 | 67.38% |
| JNJ210423C00195000 | 2021-03-29 3:25PM EDT | 195.00 | 0.02 | 0.01 | 0.29 | -0.02 | -50.00% | 3 | 20 | 67.19% |
Putsfor23 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ210423P00090000 | 2021-04-14 1:40PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 134.38% |
| JNJ210423P00095000 | 2021-04-13 1:47PM EDT | 95.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 184.38% |
| JNJ210423P00100000 | 2021-04-13 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 133 | 133 | 129.69% |
| JNJ210423P00105000 | 2021-04-13 12:23PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 127.34% |
| JNJ210423P00110000 | 2021-04-13 10:15AM EDT | 110.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 116.02% |
| JNJ210423P00115000 | 2021-04-13 1:36PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 81.25% |
| JNJ210423P00120000 | 2021-04-15 3:11PM EDT | 120.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 106.06% |
| JNJ210423P00125000 | 2021-04-15 9:30AM EDT | 125.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 152 | 78.91% |
| JNJ210423P00130000 | 2021-04-16 2:15PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3 | 54 | 60.16% |
| JNJ210423P00135000 | 2021-04-15 12:16PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 17 | 606 | 50.78% |
| JNJ210423P00140000 | 2021-04-16 12:00PM EDT | 140.00 | 0.03 | 0.01 | 0.31 | -0.02 | -40.00% | 5 | 166 | 58.20% |
| JNJ210423P00143000 | 2021-04-16 2:19PM EDT | 143.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 21 | 147 | 43.56% |
| JNJ210423P00144000 | 2021-04-16 3:32PM EDT | 144.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 4 | 127 | 41.41% |
| JNJ210423P00145000 | 2021-04-16 11:14AM EDT | 145.00 | 0.06 | 0.02 | 0.15 | +0.01 | +20.00% | 317 | 458 | 45.90% |
| JNJ210423P00146000 | 2021-04-15 10:25AM EDT | 146.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 15 | 43 | 48.19% |
| JNJ210423P00147000 | 2021-04-16 3:55PM EDT | 147.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 9 | 46 | 35.16% |
| JNJ210423P00148000 | 2021-04-16 1:51PM EDT | 148.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 34 | 129 | 36.04% |
| JNJ210423P00149000 | 2021-04-16 3:38PM EDT | 149.00 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 17 | 111 | 33.20% |
| JNJ210423P00150000 | 2021-04-16 3:55PM EDT | 150.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 230 | 1,006 | 31.06% |
| JNJ210423P00152500 | 2021-04-16 3:53PM EDT | 152.50 | 0.13 | 0.11 | 0.13 | -0.05 | -27.78% | 205 | 970 | 27.44% |
| JNJ210423P00155000 | 2021-04-16 3:56PM EDT | 155.00 | 0.20 | 0.15 | 0.23 | -0.12 | -37.50% | 393 | 1,577 | 24.71% |
| JNJ210423P00157500 | 2021-04-16 3:59PM EDT | 157.50 | 0.40 | 0.36 | 0.47 | -0.35 | -46.67% | 392 | 1,150 | 22.78% |
| JNJ210423P00160000 | 2021-04-16 3:58PM EDT | 160.00 | 0.86 | 0.83 | 0.99 | -0.79 | -47.88% | 1,668 | 1,354 | 21.39% |
| JNJ210423P00162500 | 2021-04-16 3:58PM EDT | 162.50 | 1.91 | 1.81 | 1.99 | -1.16 | -37.79% | 379 | 1,218 | 20.70% |
| JNJ210423P00165000 | 2021-04-16 3:58PM EDT | 165.00 | 3.52 | 3.35 | 3.70 | -1.58 | -30.98% | 21 | 209 | 22.44% |
| JNJ210423P00167500 | 2021-04-16 2:25PM EDT | 167.50 | 5.63 | 5.10 | 5.95 | -2.52 | -30.92% | 3 | 25 | 27.25% |
| JNJ210423P00170000 | 2021-04-15 3:56PM EDT | 170.00 | 9.80 | 6.45 | 9.20 | 0.00 | - | 4 | 7 | 46.19% |
| JNJ210423P00172500 | 2021-04-07 11:13AM EDT | 172.50 | 9.10 | 8.70 | 11.95 | 0.00 | - | 2 | 2 | 57.54% |
| JNJ210423P00175000 | 2021-04-13 10:26AM EDT | 175.00 | 12.70 | 11.00 | 14.35 | 0.00 | - | 1 | 2 | 63.40% |
| JNJ210423P00180000 | 2021-03-29 12:06AM EDT | 180.00 | 19.40 | 16.60 | 18.80 | 0.00 | - | - | 2 | 66.89% |
© 2021 Verizon Media. All rights reserved.
